Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.000 | 5.040 | 4.880 | 4.979 | 0 | -0.05(-1.01%) |
Oct 30, 2013 | 5.110 | 5.188 | 5.000 | 5.030 | 622,453 | -0.08(-1.57%) |
Oct 29, 2013 | 5.100 | 5.190 | 5.080 | 5.110 | 0 | +0.01(+0.20%) |
Oct 28, 2013 | 5.100 | 5.150 | 5.045 | 5.100 | 0 | +0.05(+0.99%) |
Oct 25, 2013 | 5.200 | 5.200 | 5.020 | 5.050 | 0 | -0.10(-1.94%) |
Oct 24, 2013 | 5.200 | 5.230 | 5.045 | 5.150 | 288,023 | -0.05(-0.96%) |
Oct 23, 2013 | 5.180 | 5.260 | 4.950 | 5.200 | 0 | -0.04(-0.76%) |
Oct 22, 2013 | 5.310 | 5.310 | 5.170 | 5.240 | 378,651 | -0.04(-0.76%) |
Oct 21, 2013 | 5.390 | 5.446 | 5.240 | 5.280 | 366,494 | -0.06(-1.12%) |
Oct 18, 2013 | 5.410 | 5.410 | 5.230 | 5.340 | 348,387 | -0.06(-1.11%) |
Oct 17, 2013 | 5.200 | 5.480 | 5.200 | 5.400 | 567,750 | +0.25(+4.85%) |
Oct 16, 2013 | 5.220 | 5.272 | 5.130 | 5.150 | 413,862 | -0.04(-0.77%) |
Oct 15, 2013 | 5.210 | 5.250 | 5.040 | 5.190 | 468,458 | -0.05(-0.95%) |
Oct 14, 2013 | 5.180 | 5.260 | 5.050 | 5.240 | 525,160 | +0.04(+0.77%) |
Oct 11, 2013 | 5.310 | 5.350 | 5.130 | 5.200 | 0 | +0.05(+0.97%) |
Oct 10, 2013 | 5.320 | 5.350 | 5.140 | 5.150 | 500,920 | -0.13(-2.46%) |
Oct 09, 2013 | 5.400 | 5.410 | 5.120 | 5.280 | 0 | -0.12(-2.22%) |
Oct 08, 2013 | 5.300 | 5.430 | 5.100 | 5.400 | 2,577,990 | +0.13(+2.47%) |
Oct 07, 2013 | 5.400 | 5.490 | 5.250 | 5.270 | 0 | -0.14(-2.59%) |
Oct 04, 2013 | 5.480 | 5.515 | 5.400 | 5.410 | 0 | -0.06(-1.10%) |
Oct 03, 2013 | 5.550 | 5.570 | 5.410 | 5.470 | 0 | -0.10(-1.80%) |
Oct 02, 2013 | 5.480 | 5.600 | 5.460 | 5.570 | 269,534 | +0.10(+1.83%) |
Oct 01, 2013 | 5.620 | 5.740 | 5.450 | 5.470 | 568,745 | -0.20(-3.53%) |
Sep 27, 2013 | 5.830 | 5.900 | 5.650 | 5.670 | 0 | +0.14(+2.53%) |
Sep 26, 2013 | 5.520 | 5.550 | 5.450 | 5.530 | 371,278 | +0.02(+0.36%) |
Sep 25, 2013 | 5.780 | 5.780 | 5.450 | 5.510 | 745,979 | -0.27(-4.67%) |
Sep 24, 2013 | 5.800 | 5.850 | 5.680 | 5.780 | 320,194 | -0.02(-0.34%) |
Sep 23, 2013 | 5.870 | 5.890 | 5.620 | 5.800 | 459,333 | -0.09(-1.53%) |
Sep 20, 2013 | 6.000 | 6.035 | 5.870 | 5.890 | 0 | -0.14(-2.32%) |
Sep 19, 2013 | 6.110 | 6.150 | 6.000 | 6.030 | 408,837 | -0.05(-0.82%) |
Sep 18, 2013 | 6.330 | 6.340 | 6.010 | 6.080 | 0 | -0.34(-5.30%) |
Sep 17, 2013 | 6.020 | 6.450 | 5.850 | 6.420 | 0 | +0.43(+7.18%) |
Sep 16, 2013 | 6.220 | 6.190 | 5.940 | 5.990 | 0 | -0.20(-3.23%) |
Sep 13, 2013 | 6.080 | 6.240 | 5.280 | 6.190 | 0 | +0.13(+2.11%) |
Sep 12, 2013 | 6.160 | 6.220 | 6.010 | 6.062 | 0 | -0.02(-0.30%) |
Sep 11, 2013 | 6.260 | 6.310 | 5.830 | 6.080 | 0 | -0.17(-2.72%) |
Sep 10, 2013 | 6.610 | 6.779 | 6.060 | 6.250 | 1,505,207 | -2.01(-24.33%) |
Sep 09, 2013 | 8.390 | 8.460 | 8.150 | 8.260 | 103,000 | +0.00(+0.00%) |
Sep 06, 2013 | 8.380 | 8.380 | 8.050 | 8.260 | 0 | -0.05(-0.60%) |
Sep 05, 2013 | 8.400 | 8.410 | 8.101 | 8.310 | 107,854 | +0.04(+0.48%) |
Sep 04, 2013 | 8.220 | 8.300 | 7.910 | 8.270 | 0 | +0.02(+0.24%) |
Sep 03, 2013 | 8.210 | 8.410 | 8.010 | 8.250 | 0 | +0.15(+1.85%) |
Aug 30, 2013 | 8.470 | 8.490 | 7.980 | 8.100 | 0 | -0.40(-4.71%) |
Aug 29, 2013 | 8.180 | 8.500 | 7.820 | 8.500 | 442,223 | +0.32(+3.91%) |
Aug 28, 2013 | 7.780 | 8.280 | 7.780 | 8.180 | 0 | +0.43(+5.55%) |
Aug 27, 2013 | 7.950 | 7.970 | 7.570 | 7.750 | 480,484 | -0.35(-4.32%) |
Aug 26, 2013 | 8.350 | 8.620 | 7.900 | 8.100 | 0 | -0.22(-2.64%) |
Aug 23, 2013 | 8.600 | 11.55 | 6.050 | 8.320 | 0 | -3.37(-28.83%) |
Aug 22, 2013 | 12.51 | 12.51 | 11.47 | 11.69 | 52,000 | +0.30(+2.63%) |
Aug 21, 2013 | 11.45 | 11.77 | 11.35 | 11.39 | 0 | -0.08(-0.70%) |
Aug 20, 2013 | 11.57 | 11.96 | 11.36 | 11.47 | 86,585 | -0.06(-0.52%) |
Aug 19, 2013 | 12.07 | 12.24 | 11.53 | 11.53 | 72,362 | -0.50(-4.16%) |
Aug 16, 2013 | 12.58 | 12.83 | 12.03 | 12.03 | 0 | -0.65(-5.13%) |
Aug 15, 2013 | 13.36 | 13.46 | 12.66 | 12.68 | 61,946 | -0.82(-6.07%) |
Aug 14, 2013 | 12.89 | 13.73 | 12.82 | 13.50 | 120,939 | +0.56(+4.33%) |
Aug 13, 2013 | 12.83 | 13.29 | 12.65 | 12.94 | 141,543 | +0.28(+2.21%) |
Aug 12, 2013 | 12.73 | 12.75 | 12.59 | 12.66 | 60,793 | -0.14(-1.09%) |
Aug 09, 2013 | 12.85 | 13.03 | 12.80 | 12.80 | 32,007 | -0.05(-0.39%) |
Aug 08, 2013 | 13.18 | 13.50 | 12.80 | 12.85 | 79,611 | -0.28(-2.13%) |
Aug 07, 2013 | 13.37 | 13.37 | 13.02 | 13.13 | 138,847 | -0.20(-1.50%) |
Aug 06, 2013 | 13.46 | 13.56 | 13.09 | 13.33 | 63,715 | -0.14(-1.04%) |
Aug 05, 2013 | 13.66 | 13.66 | 13.09 | 13.47 | 72,328 | -0.18(-1.32%) |
Aug 02, 2013 | 13.98 | 14.06 | 13.59 | 13.65 | 65,064 | -0.35(-2.50%) |